Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 123.91 | 124.41 | 121.75 | 124.27 | 106.74 | 948,500 |
| 2024-02-29 | 123.30 | 126.64 | 122.56 | 124.73 | 107.14 | 1,851,200 |
| 2024-02-28 | 120.53 | 124.13 | 120.42 | 121.40 | 104.28 | 1,358,300 |
| 2024-02-27 | 120.51 | 122.10 | 120.10 | 121.70 | 104.53 | 940,000 |
| 2024-02-26 | 121.50 | 121.63 | 118.44 | 119.11 | 102.31 | 769,100 |
| 2024-02-23 | 121.09 | 123.20 | 120.72 | 121.93 | 104.73 | 803,600 |
| 2024-02-22 | 121.63 | 122.26 | 119.95 | 121.07 | 103.99 | 1,290,100 |
| 2024-02-21 | 118.80 | 121.57 | 118.06 | 121.42 | 104.29 | 1,009,500 |
| 2024-02-20 | 118.05 | 119.31 | 117.57 | 118.83 | 102.07 | 899,300 |
| 2024-02-16 | 116.96 | 119.91 | 116.67 | 119.28 | 102.45 | 882,700 |
| 2024-02-15 | 114.80 | 119.45 | 114.80 | 119.38 | 102.54 | 933,900 |
| 2024-02-14 | 113.80 | 114.52 | 112.59 | 113.34 | 97.352 | 1,304,300 |
| 2024-02-13 | 113.91 | 114.01 | 111.19 | 112.77 | 96.863 | 1,279,400 |
| 2024-02-12 | 116.89 | 119.19 | 116.89 | 117.95 | 101.31 | 1,251,200 |
| 2024-02-09 | 117.23 | 118.18 | 114.80 | 116.20 | 99.809 | 1,259,200 |
| 2024-02-08 | 116.77 | 118.89 | 116.48 | 117.90 | 101.27 | 1,028,100 |
| 2024-02-07 | 118.00 | 118.50 | 116.00 | 117.22 | 100.68 | 1,097,900 |
| 2024-02-06 | 117.73 | 119.52 | 117.27 | 117.63 | 101.04 | 1,501,900 |
| 2024-02-05 | 119.16 | 119.46 | 117.53 | 118.01 | 101.36 | 1,316,200 |
| 2024-02-02 | 119.69 | 122.01 | 117.80 | 121.46 | 104.33 | 1,853,400 |
| 2024-02-01 | 120.50 | 122.53 | 117.43 | 122.47 | 105.19 | 1,323,400 |
| 2024-01-31 | 122.03 | 125.05 | 119.12 | 120.90 | 103.85 | 1,513,000 |
| 2024-01-30 | 124.49 | 124.70 | 121.15 | 121.20 | 104.10 | 1,791,900 |
| 2024-01-29 | 124.70 | 126.81 | 123.99 | 126.44 | 108.60 | 1,646,700 |
| 2024-01-26 | 123.81 | 124.56 | 122.36 | 124.35 | 106.81 | 1,054,600 |
| 2024-01-25 | 123.04 | 123.84 | 121.96 | 123.42 | 106.01 | 843,400 |
| 2024-01-24 | 123.96 | 124.43 | 120.19 | 120.77 | 103.73 | 960,500 |
| 2024-01-23 | 124.52 | 124.52 | 121.67 | 121.99 | 104.78 | 1,276,900 |
| 2024-01-22 | 124.03 | 124.74 | 122.58 | 123.41 | 106.00 | 1,187,900 |
| 2024-01-19 | 122.63 | 123.91 | 120.76 | 123.35 | 105.95 | 1,026,000 |
| 2024-01-18 | 122.84 | 123.78 | 120.69 | 121.96 | 104.76 | 1,004,400 |
| 2024-01-17 | 123.72 | 126.84 | 121.42 | 123.19 | 105.81 | 1,200,900 |
| 2024-01-16 | 124.50 | 127.07 | 124.00 | 126.56 | 108.71 | 872,300 |
| 2024-01-12 | 127.46 | 128.82 | 126.00 | 126.25 | 108.44 | 900,600 |
| 2024-01-11 | 127.94 | 128.75 | 125.29 | 125.87 | 108.11 | 911,500 |
| 2024-01-10 | 128.97 | 130.15 | 128.15 | 129.13 | 110.91 | 535,500 |
| 2024-01-09 | 127.91 | 129.43 | 127.24 | 128.34 | 110.24 | 630,000 |
| 2024-01-08 | 126.51 | 130.40 | 126.45 | 129.75 | 111.45 | 909,400 |
| 2024-01-05 | 124.19 | 127.78 | 123.07 | 126.51 | 108.66 | 840,800 |
| 2024-01-04 | 124.58 | 126.87 | 123.23 | 125.67 | 107.94 | 844,800 |
| 2024-01-03 | 126.97 | 126.97 | 122.79 | 125.35 | 107.67 | 1,091,900 |
| 2024-01-02 | 127.00 | 131.36 | 126.00 | 129.31 | 111.07 | 964,900 |
| 2023-12-29 | 127.99 | 129.39 | 126.64 | 126.77 | 108.89 | 1,000,000 |
| 2023-12-28 | 127.34 | 128.97 | 127.20 | 128.90 | 110.72 | 689,000 |
| 2023-12-27 | 129.00 | 129.54 | 128.04 | 129.27 | 109.94 | 718,700 |
| 2023-12-26 | 128.00 | 129.89 | 127.65 | 129.11 | 109.81 | 631,700 |
| 2023-12-22 | 129.65 | 131.44 | 126.94 | 127.75 | 108.65 | 1,016,500 |
| 2023-12-21 | 128.29 | 129.63 | 127.25 | 128.89 | 109.62 | 905,800 |
| 2023-12-20 | 129.52 | 131.82 | 126.37 | 126.48 | 107.57 | 1,541,700 |
| 2023-12-19 | 130.18 | 130.31 | 128.40 | 129.54 | 110.17 | 1,180,900 |
| 2023-12-18 | 131.06 | 131.12 | 128.67 | 129.09 | 109.79 | 1,397,200 |
| 2023-12-15 | 132.76 | 133.51 | 128.34 | 130.14 | 110.68 | 3,002,800 |
| 2023-12-14 | 129.59 | 135.45 | 129.59 | 134.45 | 114.35 | 3,055,200 |
| 2023-12-13 | 117.03 | 126.22 | 116.77 | 125.55 | 106.78 | 2,254,500 |
| 2023-12-12 | 117.89 | 119.25 | 116.15 | 116.94 | 99.457 | 1,539,100 |
| 2023-12-11 | 118.88 | 119.65 | 117.91 | 119.44 | 101.58 | 944,900 |
| 2023-12-08 | 121.69 | 121.69 | 118.65 | 119.44 | 101.58 | 1,259,000 |
| 2023-12-07 | 121.65 | 124.27 | 120.73 | 121.96 | 103.73 | 1,693,900 |
| 2023-12-06 | 121.15 | 123.90 | 120.87 | 121.83 | 103.62 | 1,819,000 |
| 2023-12-05 | 119.10 | 119.97 | 118.34 | 119.71 | 101.81 | 1,671,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2002-07-30 | 100:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.7200 USD |
| 2026-06-30 | 0.7200 USD |
| 2026-03-31 | 0.7200 USD |
| 2025-12-31 | 0.7200 USD |
| 2025-09-30 | 1.3200 USD |
| 2025-06-30 | 1.3200 USD |
| 2025-03-31 | 1.3200 USD |
| 2024-12-31 | 1.3200 USD |
| 2024-09-30 | 1.3000 USD |
| 2024-06-28 | 1.3000 USD |
| 2024-03-27 | 1.2700 USD |
| 2023-12-28 | 1.2700 USD |
| 2023-09-28 | 1.2400 USD |
| 2023-06-29 | 1.2400 USD |
| 2023-03-30 | 1.2100 USD |
| 2022-12-29 | 1.2100 USD |
| 2022-09-29 | 1.1800 USD |
| 2022-06-29 | 1.1800 USD |
| 2022-03-30 | 1.1500 USD |
| 2021-12-30 | 1.1500 USD |
| 2021-09-29 | 1.1200 USD |
| 2021-06-29 | 1.1200 USD |
| 2021-03-30 | 1.0900 USD |
| 2020-12-30 | 1.0900 USD |
| 2020-09-29 | 1.0600 USD |
| 2020-06-29 | 1.0600 USD |
| 2020-03-30 | 1.0300 USD |
| 2019-12-30 | 1.0300 USD |
| 2019-09-27 | 1.0000 USD |
| 2019-06-27 | 1.0000 USD |
| 2019-03-28 | 0.9700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.